Arrow Global Group (ARW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arrow Global Group

Date Open High Low Close* Volume
21/08/2018 240.50p 243.17p 239.00p 243.00p 239937
20/08/2018 236.50p 243.50p 235.90p 241.50p 112567
17/08/2018 232.50p 238.50p 232.50p 238.00p 257386
16/08/2018 225.00p 238.00p 225.00p 232.50p 437198
15/08/2018 235.00p 239.50p 229.50p 230.00p 571103
14/08/2018 242.50p 244.50p 235.00p 237.50p 2070244
13/08/2018 240.00p 253.50p 240.00p 243.00p 260640
10/08/2018 248.00p 251.50p 244.50p 246.50p 425918
09/08/2018 253.00p 255.00p 250.00p 251.50p 279179
08/08/2018 256.50p 257.00p 246.50p 253.50p 577453
07/08/2018 254.00p 259.00p 252.00p 256.50p 681619
06/08/2018 252.50p 257.50p 252.50p 255.00p 145088
03/08/2018 257.50p 258.00p 253.50p 253.50p 263479
02/08/2018 255.50p 258.00p 252.50p 255.00p 304446
01/08/2018 254.50p 258.00p 251.00p 258.00p 435566
31/07/2018 257.00p 258.67p 251.50p 255.50p 1194071
30/07/2018 254.00p 267.71p 252.82p 255.00p 616499
27/07/2018 252.00p 255.00p 248.50p 254.00p 1038093
26/07/2018 248.50p 255.00p 245.00p 250.50p 1178637
25/07/2018 252.00p 252.00p 247.50p 248.00p 234218
24/07/2018 248.00p 251.50p 243.50p 251.00p 523200
23/07/2018 250.00p 255.00p 247.00p 247.50p 160292
20/07/2018 247.00p 253.00p 244.50p 251.50p 496721
19/07/2018 251.50p 253.50p 246.00p 250.50p 305303
18/07/2018 243.00p 254.50p 243.00p 253.00p 514851
17/07/2018 242.00p 250.00p 242.00p 244.00p 216874
16/07/2018 252.50p 256.00p 244.00p 246.00p 590379
13/07/2018 260.00p 260.00p 250.00p 255.00p 773603
12/07/2018 251.50p 260.00p 251.50p 259.50p 409480
11/07/2018 258.00p 258.50p 249.00p 257.00p 397715
10/07/2018 255.50p 260.00p 255.00p 257.00p 476054
09/07/2018 256.00p 260.00p 251.00p 256.00p 1334852
06/07/2018 253.00p 260.50p 252.00p 260.50p 639208
05/07/2018 250.00p 259.00p 247.50p 256.00p 488894
04/07/2018 249.50p 249.50p 242.00p 247.50p 219569
03/07/2018 236.00p 256.00p 236.00p 249.00p 831185
02/07/2018 241.00p 243.30p 235.67p 237.00p 255874
29/06/2018 239.50p 247.50p 239.50p 242.00p 1215700
28/06/2018 231.00p 239.50p 231.00p 238.00p 1546355
27/06/2018 246.50p 246.85p 231.50p 235.00p 727688
26/06/2018 240.00p 254.00p 240.00p 244.50p 1161364
25/06/2018 261.00p 261.50p 228.00p 241.50p 905906
22/06/2018 248.50p 261.50p 246.50p 260.00p 2367168
21/06/2018 250.00p 258.00p 245.24p 249.00p 452823
20/06/2018 256.50p 256.50p 246.00p 250.50p 725297
19/06/2018 258.00p 259.50p 253.00p 253.50p 699046
18/06/2018 266.00p 266.00p 256.62p 260.50p 356105
15/06/2018 269.00p 269.00p 263.00p 263.00p 893983
14/06/2018 278.00p 278.50p 264.50p 267.00p 845579
13/06/2018 287.00p 289.50p 279.50p 280.50p 604095
12/06/2018 286.00p 290.00p 284.50p 288.50p 711960
11/06/2018 278.00p 291.00p 278.00p 286.00p 1038104
08/06/2018 279.00p 282.50p 277.00p 280.00p 296135
07/06/2018 283.00p 285.50p 277.00p 280.00p 618063
06/06/2018 267.50p 285.00p 266.50p 284.50p 1661857
05/06/2018 269.50p 269.50p 263.00p 264.50p 566890
04/06/2018 268.50p 270.00p 266.50p 267.50p 1167114
01/06/2018 270.50p 271.00p 264.50p 265.00p 1620444
31/05/2018 273.50p 273.50p 263.64p 268.50p 1104348
30/05/2018 288.00p 295.00p 277.50p 278.00p 1043705
29/05/2018 282.50p 292.00p 282.50p 287.50p 728390
25/05/2018 276.00p 283.00p 275.50p 278.50p 492456
24/05/2018 268.00p 280.00p 266.00p 277.50p 577341
23/05/2018 275.00p 281.00p 265.50p 268.50p 767076
22/05/2018 290.00p 290.00p 273.50p 277.00p 976630
21/05/2018 295.50p 295.65p 285.00p 289.50p 808276
18/05/2018 291.00p 296.50p 280.00p 296.50p 525497
17/05/2018 287.50p 300.00p 285.00p 290.50p 1400467
16/05/2018 309.50p 316.00p 275.00p 290.00p 4910789
15/05/2018 337.00p 337.00p 309.00p 315.50p 927255
14/05/2018 331.50p 340.00p 330.00p 335.50p 448440
11/05/2018 320.00p 340.00p 320.00p 330.50p 1136705
10/05/2018 361.50p 367.50p 317.50p 320.00p 3342440
09/05/2018 366.50p 377.50p 366.00p 370.50p 525974
08/05/2018 363.50p 371.00p 361.00p 364.50p 1188739
04/05/2018 349.00p 367.50p 349.00p 363.50p 174319
03/05/2018 378.00p 378.00p 363.00p 366.00p 230713
02/05/2018 370.00p 382.50p 360.00p 380.50p 216586
01/05/2018 365.00p 372.00p 364.50p 369.50p 96798
30/04/2018 370.00p 374.00p 364.00p 371.50p 197230
27/04/2018 362.00p 367.00p 362.00p 363.00p 78368
26/04/2018 360.00p 370.00p 360.00p 367.00p 96757
25/04/2018 366.50p 367.05p 354.36p 362.50p 149625
24/04/2018 371.50p 371.50p 360.00p 366.00p 396444
23/04/2018 370.00p 376.00p 367.50p 372.00p 258336
20/04/2018 363.00p 377.50p 359.89p 375.00p 196570
19/04/2018 374.50p 375.00p 365.00p 368.50p 123350
18/04/2018 364.00p 379.00p 363.67p 375.50p 386349
17/04/2018 369.00p 373.00p 365.00p 367.50p 168771
16/04/2018 356.50p 369.00p 356.50p 366.00p 187344
13/04/2018 361.50p 368.00p 356.00p 366.00p 415941
12/04/2018 340.50p 364.50p 340.50p 363.50p 243531
11/04/2018 350.00p 356.39p 350.00p 354.00p 198777
10/04/2018 352.00p 356.00p 350.53p 354.00p 727468
09/04/2018 354.50p 354.50p 349.50p 351.00p 181062
06/04/2018 358.50p 358.50p 347.50p 350.50p 217386
05/04/2018 355.50p 357.00p 349.50p 357.00p 166035
04/04/2018 363.00p 363.00p 343.50p 349.00p 275361
03/04/2018 342.00p 351.00p 340.50p 349.50p 155504
29/03/2018 347.50p 352.50p 344.50p 350.00p 332707
28/03/2018 346.50p 349.00p 344.00p 348.00p 286697
27/03/2018 349.50p 353.50p 345.00p 348.50p 191066
26/03/2018 345.50p 352.00p 345.00p 346.00p 181116
23/03/2018 335.50p 348.00p 333.40p 345.00p 561252
22/03/2018 350.50p 353.00p 345.00p 349.50p 287818
21/03/2018 337.00p 348.50p 337.00p 348.00p 345446
20/03/2018 338.00p 346.00p 335.50p 342.50p 158748
19/03/2018 345.00p 352.00p 336.00p 339.50p 290331
16/03/2018 348.00p 351.50p 346.00p 348.00p 201364
15/03/2018 344.50p 348.50p 337.03p 347.00p 138541
14/03/2018 350.00p 352.47p 345.00p 345.50p 145466
13/03/2018 352.50p 362.00p 349.00p 350.50p 531521
12/03/2018 347.50p 358.00p 346.50p 350.00p 1259121
09/03/2018 347.50p 355.50p 345.39p 346.00p 391584
08/03/2018 339.00p 353.00p 336.00p 346.00p 397003
07/03/2018 349.00p 352.00p 328.50p 332.00p 1129958
06/03/2018 355.00p 359.00p 349.00p 349.00p 407342
05/03/2018 355.50p 358.20p 347.00p 350.00p 1132106
02/03/2018 390.00p 391.50p 348.50p 350.00p 2926866
01/03/2018 366.00p 397.50p 364.50p 397.50p 2852011
28/02/2018 341.50p 358.83p 341.50p 351.00p 769007
27/02/2018 358.00p 358.00p 346.50p 347.00p 467016
26/02/2018 343.50p 352.00p 343.50p 349.50p 188546
23/02/2018 350.00p 352.00p 346.50p 349.00p 624136
22/02/2018 350.00p 352.00p 348.00p 350.00p 68338
21/02/2018 350.50p 351.50p 348.00p 350.00p 467729
20/02/2018 352.00p 354.00p 350.00p 353.00p 687846
19/02/2018 350.50p 362.67p 350.50p 352.00p 472000
16/02/2018 360.00p 368.00p 350.00p 360.00p 2495716
15/02/2018 375.00p 375.50p 363.00p 364.00p 254397
14/02/2018 371.00p 375.50p 365.62p 368.50p 308027
13/02/2018 382.00p 385.00p 372.50p 372.50p 160303
12/02/2018 391.00p 393.50p 381.00p 383.00p 90096
09/02/2018 400.00p 400.00p 382.50p 391.00p 139223
08/02/2018 409.00p 410.50p 395.00p 399.00p 276449
07/02/2018 390.00p 406.50p 384.50p 403.00p 121522
06/02/2018 394.00p 396.00p 379.00p 392.00p 211894
05/02/2018 410.00p 410.00p 394.00p 397.50p 207804
02/02/2018 409.00p 415.50p 407.00p 410.50p 442250
01/02/2018 410.00p 413.74p 407.50p 410.00p 146020
31/01/2018 419.00p 423.00p 406.00p 409.00p 431254
30/01/2018 405.00p 417.50p 405.00p 417.00p 194966
29/01/2018 415.00p 425.00p 415.00p 418.50p 196144
26/01/2018 415.00p 425.00p 415.00p 422.00p 115434
25/01/2018 423.00p 424.50p 416.50p 421.50p 71570
24/01/2018 415.00p 428.00p 415.00p 423.50p 220749
23/01/2018 417.00p 424.00p 417.00p 421.00p 65533
22/01/2018 429.00p 429.00p 415.00p 419.00p 125692
19/01/2018 424.00p 429.00p 418.00p 429.00p 119801
18/01/2018 435.00p 435.00p 422.00p 423.00p 1244750
17/01/2018 434.50p 434.50p 422.00p 431.00p 130425
16/01/2018 445.00p 445.00p 424.00p 430.50p 775326
15/01/2018 438.00p 440.50p 436.00p 438.50p 160322
12/01/2018 440.00p 440.00p 428.50p 435.50p 885810
11/01/2018 415.00p 435.50p 415.00p 433.50p 147758
10/01/2018 430.00p 430.00p 422.00p 429.50p 140004
09/01/2018 418.50p 426.00p 412.38p 423.50p 316154
08/01/2018 409.50p 418.55p 409.50p 418.50p 263522
05/01/2018 409.00p 416.00p 407.50p 416.00p 163540
04/01/2018 394.50p 409.00p 394.50p 406.50p 143038
03/01/2018 390.50p 397.50p 390.50p 395.00p 141069
02/01/2018 400.50p 400.50p 392.50p 392.50p 118669
29/12/2017 399.50p 400.00p 396.75p 396.75p 22046
28/12/2017 403.25p 406.00p 400.00p 400.50p 81432
27/12/2017 400.00p 405.00p 400.00p 403.25p 122921
22/12/2017 397.00p 402.03p 395.75p 400.00p 116039
21/12/2017 371.00p 398.00p 370.75p 398.00p 422735
20/12/2017 371.00p 373.25p 368.50p 372.00p 257514
19/12/2017 364.75p 374.00p 360.00p 372.50p 210564
18/12/2017 370.75p 376.00p 363.50p 366.75p 207897
15/12/2017 376.00p 378.50p 367.00p 373.00p 332396
14/12/2017 369.00p 380.00p 368.25p 377.50p 264450
13/12/2017 372.25p 381.75p 366.00p 366.00p 333432
12/12/2017 384.50p 384.50p 374.25p 375.00p 146784
11/12/2017 379.75p 382.58p 377.75p 382.25p 108499
08/12/2017 374.00p 381.50p 374.00p 379.25p 119774
07/12/2017 377.00p 380.00p 372.75p 373.75p 98889
06/12/2017 375.75p 379.75p 372.38p 377.25p 94612
05/12/2017 383.75p 384.00p 374.25p 376.00p 190166
04/12/2017 383.25p 386.75p 379.75p 384.00p 313006
01/12/2017 380.00p 384.00p 371.03p 382.75p 290462
30/11/2017 384.00p 384.31p 372.25p 374.25p 189818
29/11/2017 376.25p 386.00p 376.25p 383.00p 249736
28/11/2017 371.00p 383.50p 371.00p 379.00p 355030
27/11/2017 399.00p 399.00p 372.00p 372.00p 471862
24/11/2017 402.25p 402.25p 395.00p 395.00p 87249
23/11/2017 404.50p 404.50p 398.00p 400.00p 83341
22/11/2017 406.00p 406.25p 400.25p 401.25p 282821
21/11/2017 397.75p 405.25p 393.75p 402.75p 117515
20/11/2017 389.00p 401.25p 394.00p 397.50p 157297
17/11/2017 390.00p 400.00p 383.00p 389.00p 681120
16/11/2017 379.00p 404.75p 370.25p 402.50p 889939
15/11/2017 392.00p 394.00p 376.75p 376.75p 498064
14/11/2017 403.00p 406.00p 389.75p 389.75p 465377
13/11/2017 413.50p 414.00p 400.00p 404.25p 529762
10/11/2017 414.75p 417.00p 410.75p 413.00p 343228
09/11/2017 441.50p 457.25p 413.25p 415.00p 646508
08/11/2017 435.75p 440.00p 429.00p 440.00p 232463
07/11/2017 435.00p 436.50p 432.75p 435.00p 404770
06/11/2017 433.00p 438.75p 426.75p 432.75p 1053396

*Close Price adjusted for both dividends and splits